PT Bayu Buana Tbk (IDX:BAYU)
Indonesia · Delayed Price · Currency is IDR 1,220.00
-15.00 (-1.21%)
Oct 29, 2026, 3:47 PM WIB
PT Bayu Buana Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 1,240.00 | 1,240.00 | 1,210.00 | 1,220.00 | 1,220.00 | -1.21% | 21,000 |
| Oct 28, 2026 | 1,225.00 | 1,235.00 | 1,210.00 | 1,235.00 | 1,235.00 | 0.82% | 5,800 |
| Oct 27, 2026 | 1,220.00 | 1,245.00 | 1,220.00 | 1,225.00 | 1,225.00 | -2.00% | 31,600 |
| Oct 26, 2026 | 1,280.00 | 1,280.00 | 1,235.00 | 1,250.00 | 1,250.00 | -1.57% | 108,800 |
| Oct 23, 2026 | 1,235.00 | 1,270.00 | 1,220.00 | 1,270.00 | 1,270.00 | 2.01% | 26,700 |
| Oct 22, 2026 | 1,230.00 | 1,275.00 | 1,210.00 | 1,245.00 | 1,245.00 | - | 48,500 |
| Oct 21, 2026 | 1,230.00 | 1,250.00 | 1,205.00 | 1,245.00 | 1,245.00 | 2.47% | 140,800 |
| Oct 20, 2026 | 1,170.00 | 1,230.00 | 1,170.00 | 1,215.00 | 1,215.00 | 7.52% | 205,700 |
| Oct 19, 2026 | 1,200.00 | 1,200.00 | 1,120.00 | 1,130.00 | 1,130.00 | -5.83% | 1,501,100 |
| Oct 16, 2026 | 1,230.00 | 1,260.00 | 1,200.00 | 1,200.00 | 1,200.00 | -7.34% | 281,900 |
| Oct 15, 2026 | 1,300.00 | 1,310.00 | 1,285.00 | 1,295.00 | 1,295.00 | - | 14,700 |
| Oct 14, 2026 | 1,310.00 | 1,310.00 | 1,290.00 | 1,295.00 | 1,295.00 | 0.78% | 4,900 |
| Oct 13, 2026 | 1,265.00 | 1,320.00 | 1,265.00 | 1,285.00 | 1,285.00 | 1.58% | 46,100 |
| Oct 12, 2026 | 1,315.00 | 1,315.00 | 1,260.00 | 1,265.00 | 1,265.00 | -3.44% | 113,100 |
| Oct 9, 2026 | 1,315.00 | 1,315.00 | 1,290.00 | 1,310.00 | 1,310.00 | -0.38% | 37,800 |
| Oct 8, 2026 | 1,320.00 | 1,320.00 | 1,310.00 | 1,315.00 | 1,315.00 | -0.38% | 40,100 |
| Oct 7, 2026 | 1,320.00 | 1,320.00 | 1,315.00 | 1,320.00 | 1,320.00 | 0.76% | 49,500 |
| Oct 6, 2026 | 1,320.00 | 1,320.00 | 1,310.00 | 1,310.00 | 1,310.00 | -0.76% | 58,900 |
| Oct 5, 2026 | 1,320.00 | 1,320.00 | 1,315.00 | 1,320.00 | 1,320.00 | - | 202,000 |
| Oct 2, 2026 | 1,310.00 | 1,325.00 | 1,295.00 | 1,320.00 | 1,320.00 | 0.76% | 15,600 |
| Oct 1, 2026 | 1,300.00 | 1,335.00 | 1,295.00 | 1,310.00 | 1,310.00 | 0.77% | 60,900 |
| Sep 30, 2026 | 1,295.00 | 1,300.00 | 1,290.00 | 1,300.00 | 1,300.00 | 1.17% | 4,900 |
| Sep 29, 2026 | 1,310.00 | 1,315.00 | 1,260.00 | 1,285.00 | 1,285.00 | -3.38% | 24,100 |
| Sep 28, 2026 | 1,315.00 | 1,330.00 | 1,310.00 | 1,330.00 | 1,330.00 | 0.76% | 41,200 |
| Sep 25, 2026 | 1,320.00 | 1,325.00 | 1,315.00 | 1,320.00 | 1,320.00 | - | 43,100 |
| Sep 24, 2026 | 1,310.00 | 1,335.00 | 1,310.00 | 1,320.00 | 1,320.00 | -1.12% | 23,800 |
| Sep 23, 2026 | 1,325.00 | 1,335.00 | 1,325.00 | 1,335.00 | 1,335.00 | - | 38,600 |
| Sep 22, 2026 | 1,330.00 | 1,340.00 | 1,315.00 | 1,335.00 | 1,335.00 | -0.37% | 14,200 |
| Sep 21, 2026 | 1,335.00 | 1,340.00 | 1,325.00 | 1,340.00 | 1,340.00 | 0.75% | 57,400 |
| Sep 18, 2026 | 1,340.00 | 1,340.00 | 1,320.00 | 1,330.00 | 1,330.00 | -0.37% | 39,600 |
| Sep 17, 2026 | 1,315.00 | 1,340.00 | 1,315.00 | 1,335.00 | 1,335.00 | - | 36,400 |
| Sep 16, 2026 | 1,335.00 | 1,345.00 | 1,335.00 | 1,335.00 | 1,335.00 | - | 89,900 |
| Sep 15, 2026 | 1,345.00 | 1,345.00 | 1,330.00 | 1,335.00 | 1,335.00 | -0.37% | 18,400 |
| Sep 14, 2026 | 1,350.00 | 1,350.00 | 1,325.00 | 1,340.00 | 1,340.00 | -0.37% | 176,000 |
| Sep 11, 2026 | 1,360.00 | 1,360.00 | 1,325.00 | 1,345.00 | 1,345.00 | 0.37% | 280,500 |
| Sep 10, 2026 | 1,360.00 | 1,360.00 | 1,330.00 | 1,340.00 | 1,340.00 | -1.47% | 101,500 |
| Sep 9, 2026 | 1,345.00 | 1,360.00 | 1,340.00 | 1,360.00 | 1,360.00 | 1.12% | 151,700 |
| Sep 8, 2026 | 1,340.00 | 1,360.00 | 1,220.00 | 1,345.00 | 1,345.00 | -0.37% | 283,600 |
| Sep 7, 2026 | 1,335.00 | 1,370.00 | 1,330.00 | 1,350.00 | 1,350.00 | -0.37% | 194,900 |
| Sep 4, 2026 | 1,360.00 | 1,420.00 | 1,350.00 | 1,355.00 | 1,355.00 | -1.09% | 617,300 |
| Sep 3, 2026 | 1,335.00 | 1,395.00 | 1,325.00 | 1,370.00 | 1,370.00 | 2.62% | 623,400 |
| Sep 2, 2026 | 1,340.00 | 1,360.00 | 1,330.00 | 1,335.00 | 1,335.00 | -1.11% | 73,300 |
| Sep 1, 2026 | 1,350.00 | 1,350.00 | 1,320.00 | 1,350.00 | 1,350.00 | - | 566,400 |
| Aug 31, 2026 | 1,335.00 | 1,355.00 | 1,300.00 | 1,350.00 | 1,350.00 | 0.75% | 194,800 |
| Aug 28, 2026 | 1,315.00 | 1,385.00 | 1,310.00 | 1,340.00 | 1,340.00 | 1.90% | 473,100 |
| Aug 27, 2026 | 1,275.00 | 1,315.00 | 1,275.00 | 1,315.00 | 1,315.00 | 3.54% | 406,500 |
| Aug 26, 2026 | 1,280.00 | 1,290.00 | 1,260.00 | 1,270.00 | 1,270.00 | -0.78% | 77,200 |
| Aug 24, 2026 | 1,280.00 | 1,285.00 | 1,270.00 | 1,280.00 | 1,280.00 | 0.79% | 176,400 |
| Aug 21, 2026 | 1,255.00 | 1,320.00 | 1,255.00 | 1,270.00 | 1,270.00 | 1.20% | 179,800 |
| Aug 20, 2026 | 1,260.00 | 1,260.00 | 1,230.00 | 1,255.00 | 1,255.00 | -0.40% | 78,800 |